Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 9.382 | 9.382 | 9.251 | 9.368 | 138,095 | +0.06(+0.60%) |
May 27, 2005 | 9.312 | 9.368 | 9.260 | 9.312 | 134,499 | +0.00(+0.00%) |
May 26, 2005 | 9.260 | 9.312 | 9.176 | 9.312 | 96,019 | +0.11(+1.18%) |
May 25, 2005 | 9.190 | 9.246 | 9.176 | 9.204 | 105,369 | -0.03(-0.36%) |
May 24, 2005 | 9.329 | 9.343 | 9.235 | 9.237 | 133,420 | -0.05(-0.51%) |
May 23, 2005 | 9.329 | 9.329 | 9.171 | 9.285 | 149,963 | -0.00(-0.03%) |
May 20, 2005 | 9.315 | 9.315 | 9.160 | 9.287 | 119,035 | -0.07(-0.74%) |
May 19, 2005 | 9.329 | 9.376 | 9.304 | 9.357 | 158,953 | +0.03(+0.30%) |
May 18, 2005 | 9.287 | 9.357 | 9.260 | 9.329 | 158,953 | +0.00(+0.00%) |
May 17, 2005 | 9.204 | 9.385 | 9.148 | 9.329 | 193,477 | +0.10(+1.12%) |
May 16, 2005 | 9.232 | 9.287 | 9.157 | 9.226 | 166,865 | +0.03(+0.30%) |
May 13, 2005 | 9.243 | 9.315 | 9.135 | 9.198 | 180,531 | -0.01(-0.09%) |
May 12, 2005 | 9.232 | 9.274 | 9.107 | 9.207 | 174,058 | +0.00(+0.03%) |
May 11, 2005 | 9.204 | 9.301 | 9.148 | 9.204 | 215,774 | +0.06(+0.64%) |
May 10, 2005 | 9.237 | 9.237 | 9.093 | 9.146 | 162,190 | -0.03(-0.30%) |
May 09, 2005 | 9.121 | 9.235 | 9.073 | 9.173 | 200,670 | +0.03(+0.27%) |
May 06, 2005 | 9.218 | 9.246 | 8.995 | 9.148 | 289,137 | -0.10(-1.05%) |
May 05, 2005 | 9.418 | 9.418 | 9.176 | 9.246 | 243,106 | -0.14(-1.54%) |
May 04, 2005 | 9.454 | 9.504 | 9.340 | 9.390 | 139,893 | -0.06(-0.65%) |
May 03, 2005 | 9.449 | 9.454 | 9.343 | 9.452 | 149,244 | +0.03(+0.32%) |
May 02, 2005 | 9.413 | 9.454 | 9.371 | 9.421 | 103,571 | +0.01(+0.09%) |
Apr 29, 2005 | 9.318 | 9.427 | 9.296 | 9.413 | 124,430 | -0.13(-1.40%) |
Apr 28, 2005 | 9.524 | 9.641 | 9.510 | 9.546 | 144,568 | +0.04(+0.38%) |
Apr 27, 2005 | 9.454 | 9.552 | 9.413 | 9.510 | 192,039 | +0.09(+0.97%) |
Apr 26, 2005 | 9.413 | 9.507 | 9.390 | 9.418 | 164,707 | +0.03(+0.36%) |
Apr 25, 2005 | 9.232 | 9.421 | 9.190 | 9.385 | 409,612 | +0.21(+2.27%) |
Apr 22, 2005 | 9.260 | 9.268 | 9.121 | 9.176 | 387,315 | -0.01(-0.15%) |
Apr 21, 2005 | 9.037 | 9.274 | 9.037 | 9.190 | 342,362 | +0.14(+1.50%) |
Apr 20, 2005 | 9.093 | 9.176 | 9.037 | 9.054 | 341,643 | -0.07(-0.73%) |
Apr 19, 2005 | 9.176 | 9.204 | 9.107 | 9.121 | 289,137 | +0.01(+0.15%) |
Apr 18, 2005 | 9.087 | 9.173 | 9.037 | 9.107 | 303,882 | +0.07(+0.74%) |
Apr 15, 2005 | 8.968 | 9.065 | 8.954 | 9.040 | 404,577 | +0.00(+0.03%) |
Apr 14, 2005 | 9.210 | 9.251 | 8.773 | 9.037 | 898,701 | -0.24(-2.61%) |
Apr 13, 2005 | 9.440 | 9.449 | 9.246 | 9.279 | 198,512 | -0.14(-1.45%) |
Apr 12, 2005 | 9.454 | 9.482 | 9.371 | 9.415 | 278,349 | -0.08(-0.82%) |
Apr 11, 2005 | 9.496 | 9.566 | 9.427 | 9.493 | 201,029 | +0.04(+0.41%) |
Apr 08, 2005 | 9.546 | 9.546 | 9.413 | 9.454 | 115,079 | -0.06(-0.67%) |
Apr 07, 2005 | 9.468 | 9.524 | 9.376 | 9.518 | 258,929 | +0.02(+0.23%) |
Apr 06, 2005 | 9.627 | 9.635 | 9.460 | 9.496 | 226,922 | -0.10(-1.01%) |
Apr 05, 2005 | 9.549 | 9.624 | 9.538 | 9.593 | 120,474 | +0.04(+0.47%) |
Apr 04, 2005 | 9.552 | 9.552 | 9.457 | 9.549 | 102,852 | +0.04(+0.41%) |
Apr 01, 2005 | 9.577 | 9.635 | 9.479 | 9.510 | 153,559 | -0.07(-0.70%) |
Mar 31, 2005 | 9.532 | 9.621 | 9.513 | 9.577 | 199,591 | +0.06(+0.67%) |
Mar 30, 2005 | 9.502 | 9.591 | 9.477 | 9.513 | 157,155 | +0.01(+0.12%) |
Mar 29, 2005 | 9.574 | 9.574 | 9.454 | 9.502 | 247,421 | -0.07(-0.76%) |
Mar 28, 2005 | 9.568 | 9.607 | 9.482 | 9.574 | 250,298 | +0.03(+0.35%) |
Mar 24, 2005 | 9.730 | 9.760 | 9.527 | 9.541 | 454,924 | -0.15(-1.55%) |
Mar 23, 2005 | 9.824 | 9.824 | 9.671 | 9.691 | 236,992 | -0.13(-1.36%) |
Mar 22, 2005 | 9.760 | 9.849 | 9.760 | 9.824 | 182,689 | +0.01(+0.14%) |
Mar 21, 2005 | 9.844 | 9.885 | 9.791 | 9.810 | 142,770 | -0.08(-0.76%) |
Mar 18, 2005 | 9.816 | 9.941 | 9.816 | 9.885 | 110,404 | +0.01(+0.14%) |
Mar 17, 2005 | 9.746 | 9.871 | 9.746 | 9.871 | 222,247 | +0.03(+0.28%) |
Mar 16, 2005 | 9.871 | 9.905 | 9.844 | 9.844 | 132,341 | -0.06(-0.65%) |
Mar 15, 2005 | 9.983 | 9.983 | 9.905 | 9.908 | 117,237 | -0.02(-0.17%) |
Mar 14, 2005 | 9.899 | 9.955 | 9.858 | 9.924 | 164,348 | +0.03(+0.25%) |
Mar 11, 2005 | 9.858 | 9.913 | 9.805 | 9.899 | 148,884 | +0.04(+0.42%) |
Mar 10, 2005 | 9.916 | 9.916 | 9.788 | 9.858 | 243,106 | -0.06(-0.56%) |
Mar 09, 2005 | 9.919 | 10.01 | 9.912 | 9.913 | 137,376 | -0.07(-0.72%) |
Mar 08, 2005 | 9.927 | 9.988 | 9.899 | 9.985 | 172,979 | +0.03(+0.28%) |
Mar 07, 2005 | 9.913 | 9.966 | 9.827 | 9.958 | 131,982 | +0.07(+0.73%) |
Mar 04, 2005 | 9.816 | 9.955 | 9.752 | 9.885 | 232,676 | +0.04(+0.42%) |
Mar 03, 2005 | 9.816 | 9.858 | 9.752 | 9.844 | 164,348 | +0.07(+0.71%) |
Mar 02, 2005 | 9.799 | 9.802 | 9.746 | 9.774 | 169,742 | -0.03(-0.28%) |